Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: YES )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.6000 0.6050 0.5500 0.5700 69,050 -0.02(-3.39%)
May 28, 2021 0.5900 0.6000 0.5900 0.5900 18,460 -0.03(-4.84%)
May 27, 2021 0.5700 0.6200 0.5600 0.6200 78,145 +0.07(+12.73%)
May 21, 2021 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
May 20, 2021 0.5400 0.5400 0.5400 0.5400 610 -0.01(-1.82%)
May 19, 2021 0.5800 0.6000 0.5500 0.5500 6,200 -0.02(-3.51%)
May 18, 2021 0.5900 0.5900 0.5400 0.5700 19,093 +0.01(+1.79%)
May 17, 2021 0.5600 0.5600 0.5600 0.5600 20,810 -0.02(-3.45%)
May 14, 2021 0.5200 0.6200 0.5200 0.5800 62,890 +0.07(+13.73%)
May 13, 2021 0.5400 0.5400 0.5100 0.5100 38,250 -0.02(-3.77%)
May 12, 2021 0.5200 0.5400 0.5200 0.5300 1,842 +0.01(+1.92%)
May 11, 2021 0.5200 0.5200 0.5200 0.5200 5,105 +0.01(+1.96%)
May 10, 2021 0.5300 0.5300 0.5100 0.5100 62,069 -0.04(-7.27%)
May 07, 2021 0.5700 0.5800 0.5300 0.5500 74,280 -0.03(-5.17%)
May 06, 2021 0.6000 0.6000 0.5800 0.5800 4,199 +0.00(+0.00%)
May 05, 2021 0.6000 0.6000 0.5800 0.5800 30,391 -0.02(-3.33%)
May 04, 2021 0.6000 0.6000 0.6000 0.6000 18,311 -0.01(-1.64%)
May 03, 2021 0.6200 0.6200 0.6000 0.6100 38,333 -0.01(-1.61%)
Apr 30, 2021 0.6300 0.6300 0.6200 0.6200 38,008 +0.00(+0.00%)
Apr 29, 2021 0.6100 0.6200 0.6100 0.6200 18,880 +0.01(+1.64%)
Apr 28, 2021 0.6000 0.6100 0.6000 0.6100 72,182 +0.02(+3.39%)
Apr 27, 2021 0.6200 0.6200 0.5900 0.5900 24,258 -0.01(-1.67%)
Apr 26, 2021 0.5800 0.6100 0.5600 0.6000 65,600 +0.02(+3.45%)
Apr 23, 2021 0.5600 0.5800 0.5600 0.5800 12,538 +0.02(+3.57%)
Apr 22, 2021 0.6000 0.6100 0.5600 0.5600 53,314 -0.04(-6.67%)
Apr 21, 2021 0.5800 0.6000 0.5800 0.6000 7,465 +0.01(+1.69%)
Apr 20, 2021 0.6100 0.6100 0.5800 0.5900 68,228 -0.01(-1.67%)
Apr 19, 2021 0.6600 0.6600 0.5800 0.6000 118,610 -0.06(-9.09%)
Apr 16, 2021 0.6800 0.6800 0.6600 0.6600 35,129 -0.02(-2.94%)
Apr 15, 2021 0.6800 0.6800 0.6700 0.6800 31,922 +0.00(+0.00%)
Apr 14, 2021 0.6800 0.6900 0.6700 0.6800 52,152 +0.01(+1.49%)
Apr 13, 2021 0.6800 0.6800 0.6700 0.6700 26,494 -0.03(-4.29%)
Apr 12, 2021 0.7500 0.7500 0.6700 0.7000 165,660 -0.04(-5.41%)
Apr 09, 2021 0.7400 0.7400 0.7400 0.7400 38,400 +0.00(+0.00%)
Apr 08, 2021 0.7500 0.7500 0.7400 0.7400 6,351 -0.01(-1.33%)
Apr 07, 2021 0.7300 0.7500 0.7300 0.7500 18,523 -0.01(-1.32%)
Apr 06, 2021 0.7500 0.7600 0.7500 0.7600 2,367 +0.01(+1.33%)
Apr 05, 2021 0.7500 0.7800 0.7500 0.7500 16,784 +0.03(+4.17%)
Apr 01, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 31, 2021 0.7200 0.7300 0.7100 0.7200 40,544 +0.00(+0.00%)
Mar 30, 2021 0.7300 0.7300 0.7100 0.7200 221,707 +0.00(+0.00%)
Mar 29, 2021 0.7800 0.7800 0.7200 0.7200 125,081 -0.04(-5.26%)
Mar 26, 2021 0.7700 0.7700 0.7400 0.7600 64,113 -0.04(-5.00%)
Mar 25, 2021 0.8000 0.8000 0.7400 0.8000 129,463 +0.00(+0.00%)
Mar 24, 2021 0.8000 0.8000 0.7200 0.8000 190,723 +0.01(+1.27%)
Mar 23, 2021 0.7700 0.8300 0.7500 0.7900 221,382 -0.05(-5.95%)
Mar 22, 2021 0.7100 0.8900 0.7100 0.8400 300,025 +0.16(+23.53%)
Mar 19, 2021 0.6900 0.6900 0.6500 0.6800 51,020 +0.02(+3.03%)
Mar 18, 2021 0.6700 0.7100 0.6500 0.6600 321,040 -0.03(-4.35%)
Mar 17, 2021 0.5900 0.7600 0.5750 0.6900 776,414 +0.15(+27.78%)
Mar 16, 2021 0.5400 0.5400 0.5400 0.5400 11,053 -0.01(-1.82%)
Mar 15, 2021 0.5400 0.5500 0.5000 0.5500 42,605 +0.03(+5.77%)
Mar 12, 2021 0.5000 0.5200 0.5000 0.5200 30,032 -0.01(-1.89%)
Mar 11, 2021 0.5400 0.5500 0.5100 0.5300 15,563 -0.02(-3.64%)
Mar 10, 2021 0.5100 0.5600 0.5100 0.5500 8,060 +0.08(+17.02%)
Mar 09, 2021 0.5000 0.5000 0.4600 0.4700 60,977 -0.01(-2.08%)
Mar 08, 2021 0.5000 0.5000 0.4600 0.4800 44,146 -0.05(-9.43%)
Mar 05, 2021 0.5500 0.5500 0.4600 0.5300 56,207 -0.01(-1.85%)
Mar 04, 2021 0.5500 0.6000 0.5300 0.5400 30,135 -0.07(-11.48%)
Mar 03, 2021 0.6100 0.6300 0.5900 0.6100 60,879 +0.03(+5.17%)
Mar 02, 2021 0.5900 0.6200 0.5700 0.5800 63,183 +0.01(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.